Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2019 | 28,03 | 28,03 | 27,99 | 28,00 | 0,00% | - |
| 09.10.2019 | 27,99 | 28,01 | 27,99 | 28,00 | 0,04% | - |
| 08.10.2019 | 28,07 | 28,07 | 27,99 | 27,99 | 0,00% | - |
| 07.10.2019 | 28,09 | 28,09 | 27,98 | 27,99 | 0,04% | - |
| 04.10.2019 | 28,05 | 28,05 | 27,97 | 27,98 | 0,00% | - |
| 03.10.2019 | 28,04 | 28,04 | 27,96 | 27,98 | 0,07% | - |
| 02.10.2019 | 27,96 | 28,04 | 27,96 | 27,96 | -0,05% | - |
| 01.10.2019 | 27,97 | 28,04 | 27,97 | 27,97 | 0,05% | - |
| 30.09.2019 | 28,03 | 28,04 | 27,95 | 27,96 | 0,04% | - |
| 27.09.2019 | 27,96 | 28,04 | 27,95 | 27,95 | 0,00% | - |
| 26.09.2019 | 27,94 | 27,96 | 27,87 | 27,95 | 0,04% | - |
| 25.09.2019 | 27,94 | 27,99 | 27,93 | 27,94 | 0,02% | - |
| 24.09.2019 | 27,94 | 27,96 | 27,93 | 27,93 | 0,04% | 10.687,00 |
| 23.09.2019 | 27,94 | 27,94 | 27,92 | 27,92 | 0,00% | 12.947,00 |
| 20.09.2019 | 27,93 | 27,96 | 27,92 | 27,92 | 0,00% | 20.947,00 |
| 19.09.2019 | 27,91 | 27,96 | 27,91 | 27,92 | 0,14% | 21.886,00 |
| 18.09.2019 | 27,93 | 27,94 | 27,88 | 27,88 | -0,16% | 29.805,00 |
| 17.09.2019 | 27,90 | 27,95 | 27,87 | 27,93 | 0,16% | 24.611,00 |
| 16.09.2019 | 27,90 | 27,91 | 27,88 | 27,88 | -0,05% | 9.700,00 |
| 13.09.2019 | 27,95 | 27,96 | 27,89 | 27,90 | -0,07% | 14.663,00 |
| 12.09.2019 | 27,93 | 27,93 | 27,88 | 27,92 | 0,20% | 27.567,00 |
| 11.09.2019 | 27,87 | 27,88 | 27,84 | 27,86 | 0,04% | 12.362,00 |
| 10.09.2019 | 27,85 | 27,88 | 27,84 | 27,85 | 0,04% | 14.565,00 |
| 09.09.2019 | 27,87 | 27,87 | 27,84 | 27,84 | 0,00% | 16.259,00 |
| 06.09.2019 | 27,92 | 27,92 | 27,84 | 27,84 | -0,29% | 13.536,00 |
| 05.09.2019 | 27,92 | 27,95 | 27,87 | 27,92 | 0,20% | 11.310,00 |
| 04.09.2019 | 27,86 | 27,88 | 27,86 | 27,87 | 0,02% | 13.732,00 |
| 03.09.2019 | 27,87 | 27,87 | 27,86 | 27,86 | -0,04% | 11.861,00 |
| 30.08.2019 | 27,86 | 27,87 | 27,85 | 27,87 | 0,04% | 20.255,00 |
| 29.08.2019 | 27,83 | 27,87 | 27,82 | 27,86 | 0,16% | 10.492,00 |
| 28.08.2019 | 27,82 | 27,83 | 27,80 | 27,82 | 0,00% | 22.382,00 |
| 27.08.2019 | 27,85 | 27,85 | 27,80 | 27,82 | -0,07% | 11.586,00 |
| 26.08.2019 | 27,86 | 27,90 | 27,81 | 27,84 | -0,07% | 13.880,00 |
| 23.08.2019 | 27,87 | 27,88 | 27,85 | 27,86 | -0,05% | 7.736,00 |
| 22.08.2019 | 27,84 | 27,91 | 27,79 | 27,87 | 0,11% | 14.023,00 |
| 21.08.2019 | 27,84 | 27,84 | 27,77 | 27,84 | 0,07% | 23.617,00 |
| 20.08.2019 | 27,82 | 27,86 | 27,77 | 27,82 | 0,04% | 44.801,00 |
| 19.08.2019 | 27,89 | 27,89 | 27,77 | 27,81 | -0,14% | 9.234,00 |
| 16.08.2019 | 27,87 | 27,89 | 27,82 | 27,85 | 0,11% | 14.771,00 |
| 15.08.2019 | 27,99 | 27,99 | 27,81 | 27,82 | -0,57% | 25.834,00 |
| 14.08.2019 | 27,99 | 28,00 | 27,96 | 27,98 | -0,11% | 30.442,00 |
| 13.08.2019 | 27,95 | 28,03 | 27,95 | 28,01 | 0,18% | 32.454,00 |
| 12.08.2019 | 27,98 | 28,00 | 27,92 | 27,96 | -0,14% | 20.591,00 |
| 09.08.2019 | 28,01 | 28,01 | 27,99 | 28,00 | 0,07% | 34.920,00 |
| 08.08.2019 | 28,02 | 28,02 | 27,98 | 27,98 | -0,07% | 30.697,00 |
| 07.08.2019 | 28,01 | 28,04 | 27,98 | 28,00 | -0,04% | 66.549,00 |
| 06.08.2019 | 28,00 | 28,03 | 27,98 | 28,01 | 0,07% | 45.101,00 |
| 05.08.2019 | 27,94 | 28,03 | 27,92 | 27,99 | -0,36% | 68.567,00 |
| 02.08.2019 | 27,85 | 28,21 | 27,83 | 28,09 | 16,85% | 312.885,00 |
| 01.08.2019 | 24,61 | 24,77 | 23,99 | 24,04 | -1,48% | 6.444,00 |
| 31.07.2019 | 24,62 | 24,85 | 24,38 | 24,40 | -0,08% | 12.362,00 |
| 30.07.2019 | 24,04 | 24,49 | 24,03 | 24,42 | 1,16% | 4.279,00 |
| 29.07.2019 | 24,08 | 24,28 | 24,08 | 24,14 | -0,21% | 3.928,00 |
| 26.07.2019 | 24,30 | 24,41 | 24,19 | 24,19 | 0,08% | 4.406,00 |
| 25.07.2019 | 24,17 | 24,30 | 24,09 | 24,17 | -0,12% | 7.160,00 |
| 24.07.2019 | 23,74 | 24,21 | 23,74 | 24,20 | 1,68% | 5.464,00 |
| 23.07.2019 | 23,92 | 23,92 | 23,72 | 23,80 | -0,17% | 5.181,00 |
| 22.07.2019 | 24,09 | 24,11 | 23,84 | 23,84 | -0,75% | 6.900,00 |
| 19.07.2019 | 24,29 | 24,43 | 24,02 | 24,02 | -1,23% | 3.112,00 |
| 18.07.2019 | 23,74 | 24,38 | 23,74 | 24,32 | 2,31% | 5.505,00 |
| 17.07.2019 | 23,60 | 23,81 | 23,50 | 23,77 | 0,36% | 6.382,00 |
| 16.07.2019 | 23,59 | 23,93 | 23,59 | 23,69 | 0,23% | 4.668,00 |
| 15.07.2019 | 23,52 | 23,63 | 23,30 | 23,63 | 0,51% | 4.703,00 |
| 12.07.2019 | 23,21 | 23,54 | 23,19 | 23,51 | 1,51% | 5.581,00 |
| 11.07.2019 | 23,27 | 23,27 | 22,96 | 23,16 | -0,17% | 8.803,00 |
| 10.07.2019 | 23,35 | 23,38 | 23,20 | 23,20 | -0,13% | 5.945,00 |
| 09.07.2019 | 23,24 | 23,28 | 23,06 | 23,23 | -0,30% | 6.724,00 |
| 08.07.2019 | 23,32 | 23,48 | 23,22 | 23,30 | -0,38% | 4.746,00 |
| 05.07.2019 | 23,36 | 23,44 | 23,17 | 23,39 | -0,38% | 2.612,00 |
| 03.07.2019 | 23,31 | 23,49 | 23,29 | 23,48 | 1,12% | 2.235,00 |
| 02.07.2019 | 23,32 | 23,34 | 23,17 | 23,22 | 0,48% | 4.924,00 |
| 01.07.2019 | 23,46 | 23,51 | 22,99 | 23,11 | -0,37% | 9.243,00 |
| 28.06.2019 | 23,07 | 23,20 | 23,07 | 23,20 | 1,20% | 6.512,00 |
| 27.06.2019 | 22,85 | 22,93 | 22,67 | 22,92 | 0,44% | 5.009,00 |
| 26.06.2019 | 23,24 | 23,24 | 22,82 | 22,82 | -1,51% | 3.542,00 |
| 25.06.2019 | 23,35 | 23,46 | 23,17 | 23,17 | -0,09% | 6.650,00 |
| 24.06.2019 | 23,28 | 23,51 | 23,19 | 23,19 | -0,13% | 5.260,00 |
| 21.06.2019 | 23,41 | 23,64 | 23,22 | 23,22 | -1,71% | 4.863,00 |
| 20.06.2019 | 23,60 | 23,71 | 23,39 | 23,63 | 0,96% | 8.641,00 |
| 19.06.2019 | 23,22 | 23,44 | 23,13 | 23,40 | 0,39% | 6.971,00 |
| 18.06.2019 | 23,23 | 23,47 | 23,22 | 23,31 | 1,04% | 9.181,00 |
| 17.06.2019 | 23,06 | 23,22 | 23,04 | 23,07 | -0,13% | 8.539,00 |
| 14.06.2019 | 23,02 | 23,29 | 23,02 | 23,10 | -0,02% | 6.962,00 |
| 13.06.2019 | 22,39 | 23,11 | 22,37 | 23,11 | 3,06% | 16.476,00 |
| 12.06.2019 | 22,57 | 22,59 | 22,42 | 22,42 | -1,23% | 8.799,00 |
| 11.06.2019 | 23,02 | 23,19 | 22,61 | 22,70 | -0,57% | 18.273,00 |
| 10.06.2019 | 22,86 | 22,93 | 22,69 | 22,83 | 0,97% | 12.130,00 |
| 07.06.2019 | 22,67 | 22,81 | 22,58 | 22,61 | 0,71% | 3.090,00 |
| 06.06.2019 | 22,59 | 22,71 | 22,29 | 22,45 | -1,01% | 4.879,00 |
| 05.06.2019 | 22,67 | 22,69 | 22,46 | 22,68 | -0,26% | 4.277,00 |
| 04.06.2019 | 22,33 | 22,74 | 22,33 | 22,74 | 3,36% | 9.533,00 |
| 03.06.2019 | 22,03 | 22,15 | 21,77 | 22,00 | 0,09% | 9.585,00 |
| 31.05.2019 | 22,04 | 22,04 | 21,84 | 21,98 | -1,30% | 10.962,00 |
| 30.05.2019 | 22,49 | 22,49 | 22,21 | 22,27 | -0,85% | 6.617,00 |
| 29.05.2019 | 22,21 | 22,54 | 22,21 | 22,46 | 0,18% | 10.439,00 |
| 28.05.2019 | 22,80 | 22,84 | 22,42 | 22,42 | -1,19% | 12.464,00 |
| 24.05.2019 | 22,87 | 22,87 | 22,56 | 22,69 | -0,22% | 5.569,00 |
| 23.05.2019 | 22,76 | 22,96 | 22,69 | 22,74 | -1,13% | 13.610,00 |
| 22.05.2019 | 22,98 | 23,15 | 22,98 | 23,00 | 0,17% | 4.800,00 |
| 21.05.2019 | 23,06 | 23,27 | 22,95 | 22,96 | 0,66% | 5.761,00 |